Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.00	34.19	33.69	33.87	493,000	-0.13(-0.39%)
May 27, 2005	34.06	34.12	33.91	34.00	294,528	+0.02(+0.06%)
May 26, 2005	33.45	33.98	33.38	33.98	425,666	+0.53(+1.59%)
May 25, 2005	33.87	33.94	32.83	33.45	521,252	-0.52(-1.54%)
May 24, 2005	34.23	34.23	33.86	33.97	193,527	-0.16(-0.46%)
May 23, 2005	33.87	34.44	33.81	34.13	403,299	+0.19(+0.56%)
May 20, 2005	33.84	34.14	33.67	33.94	521,958	+0.16(+0.47%)
May 19, 2005	33.60	33.86	33.55	33.78	439,792	+0.21(+0.63%)
May 18, 2005	33.12	34.19	33.00	33.57	1,287,828	+0.48(+1.44%)
May 17, 2005	32.88	33.17	32.79	33.09	430,845	+0.21(+0.63%)
May 16, 2005	32.07	32.88	31.98	32.88	414,129	+0.76(+2.37%)
May 13, 2005	32.30	32.36	31.86	32.12	430,610	-0.11(-0.33%)
May 12, 2005	32.66	32.79	31.98	32.23	875,110	-0.34(-1.06%)
May 11, 2005	32.62	32.88	32.33	32.57	732,672	+0.01(+0.03%)
May 10, 2005	32.54	32.80	32.40	32.57	592,589	+0.03(+0.08%)
May 09, 2005	32.20	32.59	32.17	32.54	567,868	+0.45(+1.40%)
May 06, 2005	32.00	32.26	31.80	32.09	579,875	+0.22(+0.69%)
May 05, 2005	31.41	32.40	31.41	31.87	988,355	+0.61(+1.94%)
May 04, 2005	31.11	31.30	31.01	31.26	1,823,442	+0.67(+2.19%)
May 03, 2005	33.34	33.46	30.16	30.59	4,287,502	-2.01(-6.16%)
May 02, 2005	31.92	32.75	31.75	32.60	463,806	+0.68(+2.13%)
Apr 29, 2005	32.05	32.20	31.44	31.92	429,668	-0.02(-0.07%)
Apr 28, 2005	31.91	32.26	31.82	31.94	406,360	+0.04(+0.12%)
Apr 27, 2005	32.06	32.06	31.41	31.90	553,507	-0.20(-0.61%)
Apr 26, 2005	32.64	32.71	32.10	32.10	260,155	-0.61(-1.86%)
Apr 25, 2005	32.53	32.81	32.32	32.71	310,067	+0.15(+0.46%)
Apr 22, 2005	32.77	32.77	32.31	32.56	301,121	-0.22(-0.67%)
Apr 21, 2005	32.39	32.91	32.31	32.78	598,475	+0.77(+2.42%)
Apr 20, 2005	33.02	33.02	31.87	32.00	478,167	-0.91(-2.77%)
Apr 19, 2005	32.47	33.15	32.47	32.92	423,076	+0.35(+1.08%)
Apr 18, 2005	32.32	32.59	32.10	32.57	335,023	+0.28(+0.86%)
Apr 15, 2005	32.79	32.90	32.07	32.29	863,339	-0.50(-1.53%)
Apr 14, 2005	34.04	34.06	32.58	32.79	1,020,138	-1.51(-4.40%)
Apr 13, 2005	34.88	34.88	34.12	34.30	516,308	-0.68(-1.95%)
Apr 12, 2005	34.51	35.17	34.17	34.98	445,442	+0.45(+1.30%)
Apr 11, 2005	34.78	34.83	34.29	34.53	283,934	-0.25(-0.72%)
Apr 08, 2005	35.06	35.13	34.66	34.78	362,098	-0.39(-1.10%)
Apr 07, 2005	35.06	35.23	34.92	35.17	355,741	+0.04(+0.12%)
Apr 06, 2005	35.13	35.67	35.13	35.13	330,550	-0.11(-0.33%)
Apr 05, 2005	34.66	35.50	34.66	35.24	400,003	+0.69(+1.99%)
Apr 04, 2005	34.61	34.62	33.68	34.55	533,495	-0.06(-0.16%)
Apr 01, 2005	34.85	35.20	34.61	34.61	579,404	-0.22(-0.62%)
Mar 31, 2005	34.40	34.91	34.37	34.82	1,182,824	+0.63(+1.84%)
Mar 30, 2005	34.76	34.86	33.60	34.20	1,127,261	-0.56(-1.63%)
Mar 29, 2005	34.94	35.29	34.74	34.76	682,054	-0.17(-0.49%)
Mar 28, 2005	34.88	35.05	34.66	34.93	386,819	-0.06(-0.16%)
Mar 24, 2005	35.04	35.15	34.77	34.99	365,865	-0.03(-0.09%)
Mar 23, 2005	35.08	35.36	34.80	35.02	1,007,660	-0.07(-0.21%)
Mar 22, 2005	34.62	35.33	34.55	35.09	636,850	+0.44(+1.26%)
Mar 21, 2005	34.51	34.65	34.32	34.65	634,261	+0.12(+0.34%)
Mar 18, 2005	34.15	34.58	34.01	34.53	558,686	+0.56(+1.65%)
Mar 17, 2005	33.65	34.15	33.47	33.97	426,136	+0.26(+0.77%)
Mar 16, 2005	33.88	33.88	33.38	33.71	383,758	-0.16(-0.48%)
Mar 15, 2005	34.06	34.32	33.81	33.87	297,118	-0.11(-0.32%)
Mar 14, 2005	33.34	34.03	33.34	33.98	395,530	+0.47(+1.39%)
Mar 11, 2005	33.17	33.74	33.14	33.52	355,977	+0.38(+1.15%)
Mar 10, 2005	33.31	33.33	32.83	33.13	289,113	-0.00(-0.01%)
Mar 09, 2005	33.38	33.43	33.02	33.14	183,639	-0.24(-0.73%)
Mar 08, 2005	33.67	33.92	33.24	33.38	214,010	-0.39(-1.14%)
Mar 07, 2005	33.45	34.08	33.27	33.77	759,983	+0.51(+1.55%)
Mar 04, 2005	32.88	33.29	32.66	33.25	900,773	+0.59(+1.79%)
Mar 03, 2005	32.05	32.67	32.02	32.67	721,136	+0.70(+2.18%)
Mar 02, 2005	31.86	32.16	31.30	31.97	652,860	+0.09(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.